Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2012 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 52,000 |
20 Nov 2012 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 878,000 |
19 Nov 2012 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 110,000 |
16 Nov 2012 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 336,000 |
15 Nov 2012 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 326,000 |
14 Nov 2012 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 216,000 |
13 Nov 2012 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 1,768,000 |
12 Nov 2012 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,220,089 |
9 Nov 2012 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 3,030,000 |
8 Nov 2012 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 442,000 |
7 Nov 2012 | HKD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 1,972,000 |
6 Nov 2012 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,508,089 |
5 Nov 2012 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.025 (-4.81%) | 502,000 |
2 Nov 2012 | HKD | 0.495 | 0.52 | 0.49 | 0.52 | 0.52 | +0.025 (+5.05%) | 1,480,000 |
1 Nov 2012 | HKD | 0.5 | 0.51 | 0.465 | 0.495 | 0.495 | -0.025 (-4.81%) | 2,246,089 |
31 Oct 2012 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 518,000 |
30 Oct 2012 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 236,000 |
29 Oct 2012 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 31,044 |
26 Oct 2012 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 824,088 |
25 Oct 2012 | HKD | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 1,139,044 |
24 Oct 2012 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 492,000 |
23 Oct 2012 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
22 Oct 2012 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 490,000 |
19 Oct 2012 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 70,000 |
18 Oct 2012 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 836,000 |
17 Oct 2012 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 120,000 |
16 Oct 2012 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 320,000 |
15 Oct 2012 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 230,000 |
12 Oct 2012 | HKD | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 866,000 |
11 Oct 2012 | HKD | 0.65 | 0.68 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,130,000 |